CGLCF | Cassiar Gold | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Cassiar Gold (CGLCF)

OTC

$0.30-$0.02 (-4.93%)

Price as of Oct 02, 2026

N/A
Market Cap
4.90%
1-Year Change
Gold
Industry

1 Month
-7.25%

Low Price$0.30

High Price$0.38
3 Months
+1.40%

Low Price$0.24

High Price$0.38
1 Year
+4.90%

Low Price$0.17

High Price$0.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.32	0.33	0.30	0.30	-4.93%	110,787
10/01/2026	0.34	0.34	0.32	0.32	-4.09%	80,336
09/30/2026	0.32	0.34	0.32	0.33	-1.87%	67,155
09/29/2026	0.34	0.34	0.32	0.34	+1.42%	41,805
09/28/2026	0.35	0.35	0.32	0.34	-7.22%	106,028
09/25/2026	0.35	0.36	0.35	0.36	+0.36%	51,077
09/24/2026	0.38	0.38	0.36	0.36	-4.28%	17,251
09/23/2026	0.37	0.38	0.35	0.38	+0.94%	51,450
09/22/2026	0.37	0.37	0.36	0.37	-2.41%	75,610
09/21/2026	0.37	0.40	0.36	0.38	+5.14%	85,922
09/18/2026	0.34	0.37	0.32	0.36	+8.21%	313,102
09/17/2026	0.33	0.34	0.32	0.34	+8.91%	93,364
09/16/2026	0.31	0.33	0.31	0.31	-8.18%	70,630
09/15/2026	0.33	0.34	0.30	0.34	+3.26%	475,182
09/14/2026	0.33	0.33	0.31	0.33	+0.78%	202,517
09/11/2026	0.33	0.34	0.32	0.32	-2.86%	156,671
09/10/2026	0.34	0.35	0.33	0.33	-0.06%	259,930
09/09/2026	0.31	0.35	0.31	0.33	+0.67%	78,388
09/08/2026	0.35	0.35	0.33	0.33	-1.50%	225,900
09/04/2026	0.34	0.35	0.33	0.34	-0.20%	26,649
09/03/2026	0.33	0.35	0.32	0.34	+2.35%	46,665
09/02/2026	0.32	0.33	0.32	0.33	+4.58%	2,630
09/01/2026	0.33	0.33	0.31	0.31	-1.99%	47,488
08/31/2026	0.32	0.33	0.32	0.32	-3.03%	28,268
08/28/2026	0.34	0.34	0.32	0.33	-0.87%	26,323
08/27/2026	0.33	0.34	0.32	0.33	+0.81%	77,509
08/26/2026	0.33	0.34	0.33	0.33	-2.35%	38,212
08/25/2026	0.32	0.35	0.32	0.34	+3.13%	174,590
08/24/2026	0.32	0.34	0.31	0.33	+2.47%	222,467
08/21/2026	0.34	0.35	0.32	0.32	-4.16%	162,277
08/20/2026	0.33	0.34	0.33	0.33	-4.60%	73,354
08/19/2026	0.34	0.35	0.34	0.35	+3.03%	28,294
08/18/2026	0.34	0.35	0.32	0.34	-0.09%	46,302
08/17/2026	0.33	0.36	0.32	0.34	+8.77%	122,753
08/14/2026	0.30	0.32	0.30	0.31	+2.49%	39,945
08/13/2026	0.31	0.31	0.30	0.31	-1.61%	46,447
08/12/2026	0.31	0.32	0.29	0.31	-0.16%	160,055
08/11/2026	0.31	0.31	0.31	0.31	+0.16%	95,091
08/10/2026	0.30	0.31	0.29	0.31	+4.41%	170,976
08/07/2026	0.29	0.31	0.29	0.30	+0.51%	122,077
08/06/2026	0.29	0.30	0.29	0.30	-1.13%	51,017
08/05/2026	0.27	0.30	0.27	0.30	+12.75%	160,006
08/04/2026	0.25	0.27	0.25	0.27	+1.92%	218,195
08/03/2026	0.24	0.27	0.24	0.26	+7.39%	79,201
07/31/2026	0.27	0.27	0.24	0.24	-3.16%	46,539
07/30/2026	0.25	0.25	0.25	0.25	+2.12%	58,768
07/29/2026	0.25	0.25	0.24	0.24	-1.09%	33,785
07/28/2026	0.27	0.27	0.24	0.25	-4.12%	251,457
07/27/2026	0.27	0.27	0.26	0.26	-0.41%	49,776
07/24/2026	0.28	0.28	0.26	0.26	-5.57%	66,866
07/23/2026	0.26	0.27	0.26	0.27	+4.40%	47,450
07/22/2026	0.26	0.28	0.26	0.26	+2.92%	748,814
07/21/2026	0.26	0.26	0.25	0.26	+2.18%	178,249
07/20/2026	0.26	0.27	0.25	0.25	-4.21%	125,470
07/17/2026	0.28	0.28	0.26	0.26	-2.54%	59,689
07/16/2026	0.28	0.28	0.26	0.27	-0.67%	54,532
07/15/2026	0.30	0.30	0.26	0.27	-5.73%	106,626
07/14/2026	0.29	0.30	0.28	0.29	+2.22%	65,325
07/13/2026	0.30	0.30	0.28	0.28	-6.48%	137,654
07/10/2026	0.30	0.30	0.29	0.30	+1.42%	11,055
07/09/2026	0.28	0.30	0.28	0.30	+6.73%	228,693
07/08/2026	0.30	0.30	0.27	0.28	-5.54%	120,916
07/07/2026	0.30	0.30	0.29	0.29	-4.57%	24,920
07/06/2026	0.30	0.31	0.29	0.31	+2.20%	55,310
07/02/2026	0.22	0.30	0.22	0.30	+4.35%	245,657
07/01/2026	0.29	0.29	0.28	0.29	+0.24%	36,177
06/30/2026	0.29	0.30	0.29	0.29	-0.10%	75,164
06/29/2026	0.30	0.30	0.29	0.29	-5.87%	235,967
06/26/2026	0.30	0.31	0.29	0.31	-1.61%	76,944
06/25/2026	0.29	0.31	0.29	0.31	+3.58%	66,050
06/24/2026	0.28	0.31	0.28	0.30	-4.15%	86,283
06/23/2026	0.32	0.34	0.30	0.31	-2.42%	160,971
06/22/2026	0.25	0.39	0.25	0.32	-3.03%	200,156
06/18/2026	0.33	0.34	0.33	0.33	-3.79%	39,595
06/17/2026	0.37	0.37	0.34	0.34	-6.10%	146,423
06/16/2026	0.35	0.37	0.33	0.37	+4.37%	118,369
06/15/2026	0.36	0.37	0.34	0.35	+3.12%	114,786
06/12/2026	0.32	0.34	0.32	0.34	+2.08%	116,385
06/11/2026	0.31	0.34	0.31	0.33	+6.57%	54,515
06/10/2026	0.33	0.33	0.31	0.31	-5.14%	65,011
06/09/2026	0.35	0.37	0.32	0.33	-4.67%	220,570
06/08/2026	0.37	0.38	0.34	0.35	-9.01%	190,430
06/05/2026	0.38	0.38	0.36	0.38	-6.23%	57,371
06/04/2026	0.42	0.42	0.38	0.40	+1.63%	97,705
06/03/2026	0.39	0.41	0.38	0.40	+3.81%	253,953
06/02/2026	0.37	0.38	0.37	0.38	+4.13%	41,620
06/01/2026	0.37	0.38	0.36	0.37	-1.77%	85,519
05/29/2026	0.38	0.40	0.37	0.37	+2.09%	124,201
05/28/2026	0.37	0.38	0.35	0.37	+1.24%	56,014
05/27/2026	0.35	0.38	0.35	0.36	-1.55%	33,432
05/26/2026	0.37	0.39	0.37	0.37	-0.38%	30,908
05/22/2026	0.33	0.39	0.33	0.37	+2.61%	29,820
05/21/2026	0.37	0.38	0.36	0.36	-2.73%	57,550
05/20/2026	0.35	0.39	0.35	0.37	+0.16%	178,717
05/19/2026	0.35	0.37	0.35	0.37	-0.03%	83,893
05/18/2026	0.38	0.38	0.34	0.37	+0.43%	149,983
05/15/2026	0.39	0.39	0.36	0.37	-5.56%	91,435
05/14/2026	0.38	0.39	0.37	0.39	0.00%	118,025
05/13/2026	0.41	0.41	0.39	0.39	-6.18%	107,399
05/12/2026	0.41	0.43	0.39	0.42	-0.40%	125,850